thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.94	15.41	14.77	15.41	15.41	3.42%	1,566,376
Sep 10, 2026	15.19	15.47	14.72	14.90	14.90	-3.03%	2,194,425
Sep 9, 2026	15.45	15.56	15.23	15.37	15.37	-1.32%	1,571,646
Sep 8, 2026	15.61	15.70	15.20	15.57	15.57	-0.51%	1,365,706
Sep 7, 2026	15.19	15.75	15.07	15.65	15.65	2.89%	1,684,724
Sep 4, 2026	14.51	15.32	14.29	15.21	15.21	6.51%	3,523,613
Sep 3, 2026	14.13	14.32	13.96	14.28	14.28	1.93%	1,672,316
Sep 2, 2026	13.98	14.06	13.61	14.01	14.01	-1.16%	2,095,141
Sep 1, 2026	14.42	14.56	13.91	14.18	14.18	-1.90%	1,954,490
Aug 31, 2026	14.60	14.79	14.26	14.45	14.45	-1.97%	1,933,540
Aug 28, 2026	15.00	15.18	14.67	14.74	14.74	-1.31%	2,159,475
Aug 27, 2026	14.45	14.94	14.34	14.94	14.94	3.32%	2,452,751
Aug 26, 2026	13.77	14.46	13.76	14.46	14.46	5.47%	2,643,863
Aug 25, 2026	13.66	13.76	13.56	13.71	13.71	0.88%	1,520,579
Aug 24, 2026	13.40	13.77	13.36	13.59	13.59	1.61%	1,795,630
Aug 21, 2026	12.90	13.42	12.90	13.37	13.37	5.61%	2,030,666
Aug 20, 2026	13.11	13.28	12.36	12.66	12.66	-2.31%	2,077,097
Aug 19, 2026	13.25	13.34	12.96	12.96	12.96	-2.15%	1,856,986
Aug 18, 2026	13.86	14.04	13.25	13.25	13.25	-4.88%	2,128,958
Aug 17, 2026	13.99	14.06	13.66	13.93	13.93	0.83%	1,343,143
Aug 14, 2026	13.66	14.06	13.39	13.81	13.81	2.11%	2,912,082
Aug 13, 2026	12.05	13.53	11.96	13.53	13.53	9.07%	5,467,799
Aug 12, 2026	12.35	12.56	12.10	12.40	12.40	3.08%	1,932,184
Aug 11, 2026	12.45	12.57	12.03	12.03	12.03	-3.10%	2,473,823
Aug 10, 2026	12.56	12.57	12.31	12.42	12.42	-1.04%	1,802,058
Aug 7, 2026	12.60	12.77	12.40	12.55	12.55	-0.36%	1,463,582
Aug 6, 2026	12.58	12.64	12.37	12.59	12.59	-0.08%	1,365,245
Aug 5, 2026	12.75	12.92	12.49	12.60	12.60	0.24%	1,540,101
Aug 4, 2026	12.28	12.66	12.27	12.57	12.57	3.03%	2,187,409
Aug 3, 2026	12.25	12.39	11.92	12.20	12.20	1.20%	2,063,686
Jul 31, 2026	12.18	12.37	11.91	12.06	12.06	-0.08%	2,022,863
Jul 30, 2026	11.81	12.20	11.65	12.07	12.07	1.09%	1,858,643
Jul 29, 2026	12.30	12.37	11.86	11.94	11.94	-1.81%	1,745,512
Jul 28, 2026	12.33	12.60	12.04	12.16	12.16	-1.34%	1,489,353
Jul 27, 2026	12.36	12.57	12.22	12.32	12.32	0.33%	1,730,609
Jul 24, 2026	11.84	12.28	11.84	12.28	12.28	3.15%	1,331,171
Jul 23, 2026	12.17	12.20	11.78	11.91	11.91	-2.38%	1,670,729
Jul 22, 2026	12.17	12.33	12.06	12.20	12.20	0.16%	1,630,671
Jul 21, 2026	12.25	12.30	11.95	12.18	12.18	1.37%	1,460,901
Jul 20, 2026	11.78	12.24	11.66	12.01	12.01	1.65%	2,142,369
Jul 17, 2026	11.60	11.95	11.44	11.82	11.82	-0.38%	1,819,589
Jul 16, 2026	12.05	12.19	11.73	11.86	11.86	-0.84%	1,766,370
Jul 15, 2026	11.66	12.17	11.60	11.96	11.96	2.13%	1,505,210
Jul 14, 2026	11.62	11.85	11.58	11.71	11.71	0.26%	1,465,841
Jul 13, 2026	11.41	11.79	11.34	11.68	11.68	1.30%	1,194,478
Jul 10, 2026	11.43	11.73	11.26	11.53	11.53	2.26%	1,827,801
Jul 9, 2026	11.80	11.80	11.13	11.28	11.28	-2.00%	1,416,333
Jul 8, 2026	11.70	11.78	11.32	11.51	11.51	-3.36%	2,525,663
Jul 7, 2026	12.31	12.48	11.91	11.91	11.91	-3.76%	2,893,118
Jul 6, 2026	11.97	12.46	11.88	12.37	12.37	2.78%	3,739,584